ｉシェアーズ 米国債１－３年 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 331.1 | 331.1 | 329.5 | 329.6 | -1.2 | -0.4% | 56,220 |
| 2025/05/21 | 332.7 | 332.7 | 330.8 | 330.8 | -2.3 | -0.7% | 67,140 |
| 2025/05/20 | 334.3 | 335.2 | 332.7 | 333.1 | -1.1 | -0.3% | 23,810 |
| 2025/05/19 | 334.5 | 336.9 | 333.6 | 334.2 | -0.3 | -0.1% | 39,030 |
| 2025/05/16 | 335 | 335.1 | 334 | 334.5 | -0.5 | -0.1% | 17,490 |
| 2025/05/15 | 336.9 | 337.8 | 335 | 335 | -2.5 | -0.7% | 7,030 |
| 2025/05/14 | 339.2 | 339.6 | 337.5 | 337.5 | -2.7 | -0.8% | 58,770 |
| 2025/05/13 | 340.3 | 341.1 | 339.6 | 340.2 | +4.5 | +1.3% | 371,680 |
| 2025/05/12 | 335.8 | 337 | 335.7 | 335.7 | +1.5 | +0.4% | 237,410 |
| 2025/05/09 | 336.3 | 336.8 | 334.2 | 334.2 | +3.4 | +1% | 59,990 |
| 2025/05/08 | 331.4 | 333.7 | 330.8 | 330.8 | +1.3 | +0.4% | 49,950 |
| 2025/05/07 | 330.1 | 330.7 | 329.3 | 329.5 | -5.9 | -1.8% | 31,830 |
| 2025/05/02 | 336.4 | 337 | 335.2 | 335.4 | +2.1 | +0.6% | 111,400 |
| 2025/05/01 | 330.6 | 333.5 | 330.6 | 333.3 | +3.8 | +1.2% | 35,510 |
| 2025/04/30 | 328.6 | 329.8 | 328.6 | 329.5 | -1.8 | -0.5% | 45,720 |
| 2025/04/28 | 331.9 | 332.2 | 330.6 | 331.3 | -0.4 | -0.1% | 51,010 |
| 2025/04/25 | 328.8 | 331.7 | 328.8 | 331.7 | +3 | +0.9% | 27,330 |
| 2025/04/24 | 329.8 | 330 | 328.5 | 328.7 | +3 | +0.9% | 40,630 |
| 2025/04/23 | 326 | 328.6 | 325.2 | 325.7 | +2.8 | +0.9% | 130,660 |
| 2025/04/22 | 322.7 | 325.3 | 320 | 322.9 | -1.8 | -0.6% | 115,160 |
| 2025/04/21 | 325 | 326.3 | 323.8 | 324.7 | -3.3 | -1% | 40,660 |
| 2025/04/18 | 327.7 | 328.3 | 327.5 | 328 | -1 | -0.3% | 21,070 |
| 2025/04/17 | 327.2 | 329 | 327.2 | 329 | +1 | +0.3% | 15,030 |
| 2025/04/16 | 328.1 | 329.4 | 327.3 | 328 | -1 | -0.3% | 16,380 |
| 2025/04/15 | 329.2 | 330.2 | 328.5 | 329 | +1.7 | +0.5% | 24,820 |
| 2025/04/14 | 329.2 | 329.9 | 326.8 | 327.3 | -3.7 | -1.1% | 42,360 |
| 2025/04/11 | 329.4 | 331.4 | 328.6 | 331 | -6.1 | -1.8% | 121,440 |
| 2025/04/10 | 339.1 | 340.2 | 336.4 | 337.1 | -1.6 | -0.5% | 562,100 |
| 2025/04/09 | 339.4 | 340.4 | 336 | 338.7 | -4.2 | -1.2% | 145,710 |
| 2025/04/08 | 340.7 | 343.9 | 340.7 | 342.9 | +3.5 | +1% | 44,590 |
| 2025/04/07 | 339.4 | 342 | 339.1 | 339.4 | +0.6 | +0.2% | 75,810 |
| 2025/04/04 | 340.2 | 340.8 | 338.7 | 338.8 | -2.2 | -0.6% | 206,090 |
| 2025/04/03 | 343.6 | 344.6 | 341 | 341 | -6.1 | -1.8% | 185,470 |
| 2025/04/02 | 347.2 | 347.6 | 346.8 | 347.1 | +0.2 | +0.1% | 20,860 |
| 2025/04/01 | 348.4 | 348.4 | 346.8 | 346.9 | +2 | +0.6% | 17,720 |
| 2025/03/31 | 348.7 | 348.7 | 344.7 | 344.9 | -4 | -1.1% | 38,230 |
| 2025/03/28 | 348.8 | 349.7 | 348.8 | 348.9 | +1.5 | +0.4% | 356,640 |
| 2025/03/27 | 348 | 348.2 | 347 | 347.4 | -0.4 | -0.1% | 78,140 |
| 2025/03/26 | 346.8 | 348.1 | 346.3 | 347.8 | +0.1 | ±0% | 49,030 |
| 2025/03/25 | 348 | 348.7 | 347.7 | 347.7 | +1.6 | +0.5% | 20,560 |
| 2025/03/24 | 346 | 346.8 | 345.8 | 346.1 | +0.5 | +0.1% | 34,630 |
| 2025/03/21 | 343.6 | 346 | 343 | 345.6 | -0.4 | -0.1% | 23,080 |
| 2025/03/19 | 345.1 | 346 | 344.9 | 346 | +0.6 | +0.2% | 130,590 |
| 2025/03/18 | 345 | 346 | 344.7 | 345.4 | +1.4 | +0.4% | 59,810 |
| 2025/03/17 | 343.3 | 344.3 | 342.4 | 344 | +0.5 | +0.1% | 20,730 |
| 2025/03/14 | 341.8 | 343.5 | 341.7 | 343.5 | +2.5 | +0.7% | 42,580 |
| 2025/03/13 | 342.5 | 342.8 | 341 | 341 | -1.5 | -0.4% | 197,480 |
| 2025/03/12 | 341.9 | 342.9 | 341.8 | 342.5 | +1.5 | +0.4% | 407,950 |
| 2025/03/11 | 340.7 | 341.5 | 339.2 | 341 | +0.2 | +0.1% | 174,120 |
| 2025/03/10 | 340.6 | 341.3 | 339.7 | 340.8 | +0.2 | +0.1% | 312,080 |
1～
50
件表示中 / 1125件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
